| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-1.90 | -2.66% | 114,809,400 | 9,427,652 | 69.2 |
69.40
75.20
69.40
|
|
2 tháng
(2026-09-03) |
0.40 | 0.58% | 214,606,500 | 11,530,552 | 221.6 |
66.50
75.20
69.40
|
|
3 tháng
(2026-08-04) |
1 | 1.46% | 292,328,600 | 10,474,552 | 157.5 |
66.30
75.20
69.40
|
|
6 tháng
(2026-05-06) |
-9 | -11.48% | 562,227,600 | 9,993,852 | 204.2 |
63.90
81
69.40
|
|
12 tháng
(2025-11-07) |
-7.40 | -9.64% | 1,308,555,000 | 34,575,652 | 2,118.2 |
63.90
84.10
69.40
|
|
24 tháng
(2024-11-12) |
-3.10 | -4.28% | 3,007,173,800 | 18,657,103 | -491.1 |
50.30
88.50
69.40
|
|
36 tháng
(2023-11-20) |
5.80 | 9.12% | 4,136,721,300 | -45,654,535 | -5,050.0 |
50.30
88.50
69.40
|
|
60 tháng
(2021-11-29) |
-56.55 | -44.90% | 4,773,018,100 | -80,864,080 | -9,977.3 |
50.30
142.29
69.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2010 |
27.28
|
63,260 | 27.54 | 27.79 | 27.28 | 85,940 | 19,330 | 3.6 |
| 14/10/2010 |
27.54
|
10,830 | 27.54 | 28.05 | 27.54 | 7,550 | 0 | 0.4 |
| 13/10/2010 |
28.05
|
9,810 | 27.28 | 28.05 | 27.28 | 0 | 0 | 0 |
| 12/10/2010 |
27.79
|
49,940 | 28.05 | 28.31 | 27.79 | 1,800 | 0 | 0.1 |
| 11/10/2010 |
28.05
|
29,520 | 28.57 | 28.57 | 27.28 | 0 | 0 | 0 |
| 08/10/2010 |
27.79
|
46,890 | 25.99 | 28.31 | 25.99 | 65,050 | 0 | 3.5 |
| 07/10/2010 |
27.02
|
28,580 | 25.48 | 27.79 | 25.48 | 21,500 | 0 | 1.1 |
| 06/10/2010 |
26.51
|
57,690 | 26.25 | 26.51 | 25.48 | 0 | 5,820 | -0.3 |
| 05/10/2010 |
25.99
|
15,840 | 25.22 | 26.25 | 25.22 | 0 | 1,620 | -0.1 |
| 04/10/2010 |
25.99
|
33,010 | 26.77 | 26.77 | 25.22 | 19,000 | 20 | 1.0 |
| 01/10/2010 |
26.25
|
25,780 | 25.53 | 26.25 | 25.48 | 23,610 | 0 | 1.2 |
| 30/09/2010 |
25.48
|
5,240 | 25.58 | 25.58 | 24.81 | 50 | 0 | 0.0 |
| 29/09/2010 |
25.48
|
13,420 | 25.68 | 25.99 | 25.48 | 7,100 | 0 | 0.4 |
| 28/09/2010 |
25.68
|
34,630 | 24.96 | 25.68 | 24.96 | 4,020 | 24,240 | -1.0 |
| 27/09/2010 |
25.43
|
8,150 | 24.71 | 25.58 | 24.71 | 1,050 | 0 | 0.1 |
| 24/09/2010 |
25.43
|
1,330 | 25.63 | 25.63 | 25.32 | 0 | 0 | 0 |
| 23/09/2010 |
25.43
|
16,520 | 25.32 | 25.63 | 24.96 | 4,000 | 0 | 0.2 |
| 22/09/2010 |
25.48
|
4,600 | 25.68 | 25.68 | 25.22 | 1,410 | 0 | 0.1 |
| 21/09/2010 |
25.48
|
20,760 | 25.68 | 25.68 | 24.96 | 4,050 | 5,120 | -0.1 |
| 20/09/2010 |
25.02
|
2,990 | 25.74 | 26.25 | 24.76 | 0 | 150 | 0.0 |
| 17/09/2010 |
25.48
|
26,190 | 25.43 | 25.48 | 24.45 | 4,690 | 0 | 0.2 |
| 16/09/2010 |
25.43
|
500 | 24.50 | 25.68 | 24.50 | 60 | 0 | 0.0 |
| 15/09/2010 |
25.43
|
38,160 | 24.71 | 25.48 | 24.71 | 17,510 | 15,600 | 0.1 |
| 14/09/2010 |
25.43
|
480 | 25.53 | 25.53 | 24.45 | 400 | 0 | 0.0 |
| 13/09/2010 |
25.22
|
2,060 | 25.22 | 26.25 | 24.60 | 400 | 230 | 0.0 |
| 10/09/2010 |
25.22
|
44,370 | 25.22 | 25.48 | 24.71 | 17,750 | 0 | 0.9 |
| 09/09/2010 |
25.22
|
3,910 | 24.45 | 25.63 | 24.45 | 1,400 | 0 | 0.1 |
| 08/09/2010 |
25.22
|
8,300 | 23.47 | 25.22 | 23.47 | 5,780 | 1,000 | 0.2 |
| 07/09/2010 |
24.71
|
25,250 | 25.43 | 25.43 | 23.93 | 14,450 | 6,110 | 0.4 |
| 06/09/2010 |
24.71
|
28,010 | 24.45 | 24.71 | 24.09 | 16,130 | 15,650 | 0.0 |
| 01/09/2010 |
23.93
|
2,620 | 23.16 | 24.29 | 23.16 | 650 | 0 | 0.0 |
| 31/08/2010 |
23.16
|
225,080 | 23.16 | 23.68 | 22.65 | 67,420 | 222,700 | -7.0 |
| 30/08/2010 |
23.16
|
184,210 | 23.68 | 24.29 | 22.13 | 81,730 | 180,250 | -4.5 |
| 27/08/2010 |
23.16
|
100,730 | 23.68 | 23.68 | 22.96 | 96,550 | 100,000 | -0.2 |
| 26/08/2010 |
23.68
|
101,380 | 24.40 | 24.40 | 23.01 | 96,840 | 100,000 | -0.1 |
| 25/08/2010 |
24.19
|
137,290 | 24.19 | 24.29 | 23.99 | 127,250 | 100,000 | 1.3 |
| 24/08/2010 |
25.22
|
54,570 | 25.02 | 25.22 | 23.83 | 22,150 | 50,000 | -1.3 |
| 23/08/2010 |
25.02
|
30,220 | 25.22 | 25.22 | 24.50 | 44,890 | 50,510 | -0.3 |
| 20/08/2010 |
25.02
|
10,600 | 25.99 | 25.99 | 24.76 | 6,390 | 3,600 | 0.1 |
| 19/08/2010 |
25.99
|
3,410 | 25.43 | 26.25 | 25.43 | 1,030 | 0 | 0.1 |
| 18/08/2010 |
26.25
|
1,580 | 26.51 | 26.51 | 25.22 | 560 | 0 | 0.0 |
| 17/08/2010 |
26.51
|
62,290 | 25.74 | 26.77 | 25.48 | 60,530 | 20 | 3.0 |
| 16/08/2010 |
26.25
|
25,770 | 26.51 | 26.51 | 25.74 | 8,230 | 280 | 0.4 |
| 13/08/2010 |
25.63
|
2,780 | 23.83 | 25.99 | 23.83 | 360 | 0 | 0.0 |
| 12/08/2010 |
24.81
|
4,550 | 26.25 | 26.25 | 24.81 | 1,340 | 0 | 0.1 |
| 11/08/2010 |
25.99
|
15,930 | 25.74 | 26.77 | 25.74 | 12,230 | 15,000 | -0.1 |
| 10/08/2010 |
26.25
|
23,020 | 26.25 | 26.51 | 25.74 | 16,990 | 4,290 | 0.6 |
| 09/08/2010 |
26.51
|
5,540 | 26.25 | 27.02 | 26.25 | 2,350 | 0 | 0.1 |
| 06/08/2010 |
26.77
|
14,230 | 27.02 | 27.02 | 26.25 | 14,180 | 11,200 | 0.2 |
| 05/08/2010 |
26.77
|
2,490 | 26.51 | 27.28 | 26.51 | 1,830 | 0 | 0.1 |
| 04/08/2010 |
27.02
|
62,210 | 26.77 | 27.02 | 26.51 | 55,810 | 40,000 | 0.8 |
| 03/08/2010 |
27.02
|
3,430 | 27.54 | 27.54 | 26.51 | 2,700 | 0 | 0.1 |
| 02/08/2010 |
27.02
|
48,730 | 27.02 | 27.28 | 26.25 | 30,330 | 380 | 1.6 |
| 30/07/2010 |
26.77
|
51,120 | 25.99 | 27.02 | 25.99 | 35,560 | 0 | 1.8 |
| 29/07/2010 |
26.25
|
17,520 | 25.27 | 26.25 | 25.27 | 10,520 | 0 | 0.5 |
| 28/07/2010 |
25.74
|
56,740 | 26.77 | 26.77 | 25.74 | 42,400 | 30,000 | 0.6 |
| 27/07/2010 |
25.99
|
55,670 | 25.74 | 26.77 | 25.74 | 47,800 | 30,210 | 0.9 |
| 26/07/2010 |
25.74
|
69,870 | 27.02 | 27.02 | 25.74 | 46,020 | 65,130 | -1.0 |
| 23/07/2010 |
25.99
|
24,700 | 27.28 | 27.28 | 25.99 | 17,690 | 20,000 | -0.1 |
| 22/07/2010 |
27.02
|
7,260 | 27.02 | 27.28 | 25.74 | 5,400 | 0 | 0.3 |
| 21/07/2010 |
27.02
|
76,480 | 26.77 | 27.02 | 25.99 | 53,860 | 0 | 2.8 |
| 20/07/2010 |
26.51
|
47,770 | 26.51 | 26.77 | 25.74 | 31,500 | 0 | 1.6 |
| 19/07/2010 |
26.51
|
27,350 | 25.74 | 26.77 | 25.48 | 7,100 | 20,340 | -0.7 |
| 16/07/2010 |
26.51
|
1,410 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 |
| 15/07/2010 |
26.51
|
25,410 | 25.99 | 26.51 | 25.99 | 17,510 | 0 | 0.9 |
| 14/07/2010 |
26.25
|
32,640 | 25.99 | 26.77 | 25.99 | 15,380 | 0 | 0.8 |
| 13/07/2010 |
25.99
|
1,110 | 25.99 | 26.77 | 25.99 | 340 | 0 | 0.0 |
| 12/07/2010 |
26.77
|
36,160 | 26.25 | 26.77 | 26.25 | 126,920 | 180 | 6.6 |
| 09/07/2010 |
26.77
|
340 | 26.77 | 26.77 | 26.51 | 110 | 0 | 0.0 |
| 08/07/2010 |
26.77
|
60,740 | 26.51 | 26.77 | 26.25 | 56,860 | 0 | 2.9 |
| 07/07/2010 |
26.25
|
31,160 | 25.74 | 26.77 | 25.74 | 6,050 | 0 | 0.3 |
| 06/07/2010 |
26.25
|
53,090 | 26.77 | 26.77 | 25.48 | 25,000 | 9,200 | 0.8 |
| 05/07/2010 |
25.99
|
3,850 | 26.77 | 26.77 | 25.99 | 1,000 | 2,650 | -0.1 |
| 02/07/2010 |
26.25
|
19,080 | 26.25 | 26.77 | 26.25 | 207,220 | 0 | 10.9 |
| 01/07/2010 |
26.25
|
36,400 | 25.48 | 26.25 | 25.48 | 0 | 12,430 | -0.6 |
| 30/06/2010 |
26.25
|
82,550 | 26.25 | 26.51 | 25.99 | 28,750 | 0 | 1.5 |
| 29/06/2010 |
26.25
|
34,200 | 26.25 | 26.51 | 25.74 | 12,000 | 0 | 0.6 |
| 28/06/2010 |
25.74
|
6,720 | 26.51 | 26.51 | 25.22 | 1,212,090 | 0 | 63.6 |
| 25/06/2010 |
26.25
|
9,860 | 25.22 | 26.77 | 25.22 | 3,000 | 0 | 0.2 |
| 24/06/2010 |
26.25
|
12,830 | 27.02 | 27.02 | 26.25 | 3,500 | 0 | 0.2 |
| 23/06/2010 |
27.02
|
15,750 | 25.74 | 27.28 | 25.74 | 5,690 | 0 | 0.3 |
| 22/06/2010 |
27.02
|
9,450 | 26.51 | 27.28 | 26.51 | 4,000 | 0 | 0.2 |
| 21/06/2010 |
27.02
|
50,820 | 26.25 | 27.28 | 26.25 | 21,590 | 0 | 1.1 |
| 18/06/2010 |
27.02
|
99,320 | 27.02 | 27.02 | 26.25 | 78,550 | 0 | 4.1 |
| 17/06/2010 |
26.51
|
127,810 | 26.51 | 26.51 | 25.99 | 106,210 | 0 | 5.4 |
| 16/06/2010 |
26.25
|
5,620 | 27.02 | 27.02 | 25.74 | 3,450 | 0 | 0.2 |
| 15/06/2010 |
26.25
|
18,470 | 27.02 | 27.02 | 26.25 | 0 | 0 | 0 |
| 14/06/2010 |
26.25
|
56,540 | 24.71 | 26.25 | 24.71 | 20,000 | 390 | 1.0 |
| 11/06/2010 |
25.02
|
21,500 | 25.74 | 25.99 | 25.02 | 220 | 0 | 0.0 |
| 10/06/2010 |
25.48
|
19,060 | 24.81 | 25.48 | 24.81 | 0 | 6,900 | -0.3 |
| 09/06/2010 |
25.48
|
135,640 | 25.99 | 26.25 | 25.22 | 65,000 | 11,100 | 2.7 |
| 08/06/2010 |
25.99
|
96,820 | 25.99 | 26.25 | 25.02 | 77,150 | 0 | 3.9 |
| 07/06/2010 |
25.99
|
94,640 | 25.99 | 27.28 | 25.99 | 66,410 | 15,610 | 2.6 |
| 04/06/2010 |
27.28
|
64,380 | 28.05 | 28.05 | 26.77 | 17,010 | 0 | 0.9 |
| 03/06/2010 |
28.05
|
108,620 | 28.05 | 28.31 | 27.79 | 18,000 | 0 | 1.0 |
| 02/06/2010 |
28.05
|
44,820 | 25.99 | 28.31 | 25.99 | 6,240 | 0 | 0.3 |
| 01/06/2010 |
27.02
|
4,840 | 27.28 | 27.28 | 27.02 | 1,000 | 0 | 0.1 |
| 31/05/2010 |
27.02
|
110,920 | 25.99 | 27.28 | 25.74 | 32,000 | 40,000 | -0.4 |
| 28/05/2010 |
25.99
|
63,210 | 24.19 | 25.99 | 24.19 | 51,420 | 10,500 | 2.0 |
| 27/05/2010 |
24.76
|
67,630 | 24.76 | 24.76 | 24.65 | 50,000 | 11,000 | 1.9 |